34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 193600 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 2920 |
| 3 | 20230627 | 193500 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 4 | 20230627 | 193400 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 5 | 20230627 | 193300 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 6 | 20230627 | 193200 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 7 | 20230627 | 193100 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 8 | 20230627 | 193000 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 9 | 20230627 | 192900 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 10 | 20230627 | 192800 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 11 | 20230627 | 192700 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 12 | 20230627 | 192600 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 13 | 20230627 | 192500 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 14 | 20230627 | 192400 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 15 | 20230627 | 192300 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 16 | 20230627 | 192200 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 17 | 20230627 | 192100 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 18 | 20230627 | 192000 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 19 | 20230627 | 191900 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 20 | 20230627 | 191800 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 21 | 20230627 | 191700 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 22 | 20230627 | 191600 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 23 | 20230627 | 191500 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 24 | 20230627 | 191400 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 25 | 20230627 | 191300 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 26 | 20230627 | 191200 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 27 | 20230627 | 191100 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 28 | 20230627 | 191000 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 29 | 20230627 | 190900 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 30 | 20230627 | 190800 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 31 | 20230627 | 190700 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 32 | 20230627 | 190600 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 2920 |
| 33 | 20230627 | 190500 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 34 | 20230627 | 190400 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 35 | 20230627 | 190300 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 36 | 20230627 | 190200 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 37 | 20230627 | 190100 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 38 | 20230627 | 190000 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 39 | 20230627 | 185900 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 40 | 20230627 | 185800 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 41 | 20230627 | 185700 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 42 | 20230627 | 185600 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 43 | 20230627 | 185500 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 44 | 20230627 | 185400 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 45 | 20230627 | 185300 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 46 | 20230627 | 185200 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 47 | 20230627 | 185100 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 48 | 20230627 | 185000 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 49 | 20230627 | 184900 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 50 | 20230627 | 184800 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 51 | 20230627 | 184700 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 52 | 20230627 | 184600 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 53 | 20230627 | 184500 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 54 | 20230627 | 184400 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 55 | 20230627 | 184300 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 56 | 20230627 | 184200 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 57 | 20230627 | 184100 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 58 | 20230627 | 184000 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 59 | 20230627 | 183900 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 60 | 20230627 | 183800 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 61 | 20230627 | 183700 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 62 | 20230627 | 183600 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 2920 |
| 63 | 20230627 | 183500 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 64 | 20230627 | 183400 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 65 | 20230627 | 183300 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 66 | 20230627 | 183200 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 67 | 20230627 | 183100 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 68 | 20230627 | 183000 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 69 | 20230627 | 182900 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 70 | 20230627 | 182800 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 71 | 20230627 | 182700 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 72 | 20230627 | 182600 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 73 | 20230627 | 182500 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 74 | 20230627 | 182400 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 75 | 20230627 | 182300 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 76 | 20230627 | 182200 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 77 | 20230627 | 182100 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 78 | 20230627 | 182000 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 79 | 20230627 | 181900 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 80 | 20230627 | 181800 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 81 | 20230627 | 181700 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 82 | 20230627 | 181600 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 83 | 20230627 | 181500 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 84 | 20230627 | 181400 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 85 | 20230627 | 181300 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 86 | 20230627 | 181200 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 87 | 20230627 | 181100 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 88 | 20230627 | 181000 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 89 | 20230627 | 180900 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 90 | 20230627 | 180800 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 91 | 20230627 | 180700 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 92 | 20230627 | 180600 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 2920 |
| 93 | 20230627 | 180500 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 94 | 20230627 | 180400 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 95 | 20230627 | 180300 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 96 | 20230627 | 180200 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 97 | 20230627 | 180100 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 98 | 20230627 | 180000 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 99 | 20230627 | 175900 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 100 | 20230627 | 175800 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 101 | 20230627 | 175700 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 102 | 20230627 | 175600 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 103 | 20230627 | 175500 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 104 | 20230627 | 175400 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 105 | 20230627 | 175300 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 106 | 20230627 | 175200 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 107 | 20230627 | 175100 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 108 | 20230627 | 175000 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 109 | 20230627 | 174900 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 110 | 20230627 | 174800 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 111 | 20230627 | 174700 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 112 | 20230627 | 174600 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 113 | 20230627 | 174500 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 114 | 20230627 | 174400 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 115 | 20230627 | 174300 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 116 | 20230627 | 174200 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 117 | 20230627 | 174100 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 118 | 20230627 | 174000 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 119 | 20230627 | 173900 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 120 | 20230627 | 173800 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 121 | 20230627 | 173700 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 122 | 20230627 | 173600 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 2920 |
| 123 | 20230627 | 173500 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 124 | 20230627 | 173400 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 125 | 20230627 | 173300 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 126 | 20230627 | 173200 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 127 | 20230627 | 173100 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 128 | 20230627 | 173000 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 129 | 20230627 | 172900 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 130 | 20230627 | 172800 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 131 | 20230627 | 172700 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 132 | 20230627 | 172600 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 133 | 20230627 | 172500 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 134 | 20230627 | 172400 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 135 | 20230627 | 172300 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 136 | 20230627 | 172200 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 137 | 20230627 | 172100 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 138 | 20230627 | 172000 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 139 | 20230627 | 171900 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 140 | 20230627 | 171800 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 141 | 20230627 | 171700 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 142 | 20230627 | 171600 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 143 | 20230627 | 171500 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 144 | 20230627 | 171400 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 145 | 20230627 | 171300 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 146 | 20230627 | 171200 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 147 | 20230627 | 171100 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 148 | 20230627 | 171000 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 149 | 20230627 | 170900 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 150 | 20230627 | 170800 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 151 | 20230627 | 170700 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 152 | 20230627 | 170600 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 2920 |
| 153 | 20230627 | 170500 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 154 | 20230627 | 170400 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 155 | 20230627 | 170300 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 156 | 20230627 | 170200 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 157 | 20230627 | 170100 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 158 | 20230627 | 170000 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 159 | 20230627 | 165900 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 160 | 20230627 | 165800 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 161 | 20230627 | 165700 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 162 | 20230627 | 165600 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 163 | 20230627 | 165500 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 164 | 20230627 | 165400 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 165 | 20230627 | 165300 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 166 | 20230627 | 165200 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 167 | 20230627 | 165100 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 168 | 20230627 | 165000 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 169 | 20230627 | 164900 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 170 | 20230627 | 164800 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 171 | 20230627 | 164700 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 172 | 20230627 | 164600 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 173 | 20230627 | 164500 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 174 | 20230627 | 164400 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 175 | 20230627 | 164300 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 176 | 20230627 | 164200 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 177 | 20230627 | 164100 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 178 | 20230627 | 164000 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 179 | 20230627 | 163900 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 180 | 20230627 | 163800 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 181 | 20230627 | 163700 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 182 | 20230627 | 163600 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 2920 |
| 183 | 20230627 | 163500 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 184 | 20230627 | 163400 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 185 | 20230627 | 163300 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 186 | 20230627 | 163200 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 187 | 20230627 | 163100 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 188 | 20230627 | 163000 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 189 | 20230627 | 162900 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 190 | 20230627 | 162800 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 191 | 20230627 | 162700 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 192 | 20230627 | 162600 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 193 | 20230627 | 162500 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 194 | 20230627 | 162400 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 195 | 20230627 | 162300 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 196 | 20230627 | 162200 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 197 | 20230627 | 162100 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 198 | 20230627 | 162000 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 199 | 20230627 | 161900 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 200 | 20230627 | 161800 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 201 | 20230627 | 161700 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 202 | 20230627 | 161600 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 203 | 20230627 | 161500 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 204 | 20230627 | 161400 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 205 | 20230627 | 161300 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 206 | 20230627 | 161200 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 207 | 20230627 | 161100 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 208 | 20230627 | 161000 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 209 | 20230627 | 160900 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 210 | 20230627 | 160800 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 211 | 20230627 | 160700 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 212 | 20230627 | 160600 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 2920 |
| 213 | 20230627 | 160500 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 214 | 20230627 | 160400 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 215 | 20230627 | 160300 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 216 | 20230627 | 160200 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 217 | 20230627 | 160100 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 218 | 20230627 | 160000 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 219 | 20230627 | 155900 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 220 | 20230627 | 155800 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 221 | 20230627 | 155700 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 222 | 20230627 | 155600 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 223 | 20230627 | 155500 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 224 | 20230627 | 155400 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 225 | 20230627 | 155300 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 226 | 20230627 | 155200 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 227 | 20230627 | 155100 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 228 | 20230627 | 155000 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 229 | 20230627 | 154900 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 230 | 20230627 | 154800 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 231 | 20230627 | 154700 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 232 | 20230627 | 154600 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 233 | 20230627 | 154500 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 234 | 20230627 | 154400 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 235 | 20230627 | 154300 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 236 | 20230627 | 154200 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 237 | 20230627 | 154100 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 238 | 20230627 | 154000 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 239 | 20230627 | 153900 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 240 | 20230627 | 153800 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 241 | 20230627 | 153700 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 242 | 20230627 | 153600 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 2920 |
| 243 | 20230627 | 153500 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 244 | 20230627 | 153400 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 245 | 20230627 | 153300 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 246 | 20230627 | 153200 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 247 | 20230627 | 153100 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 0 |
| 248 | 20230627 | 153000 | 4310286410 | 16960 | 16960 | 16960 | 16960 | 2920 |
| 249 | 20230627 | 152900 | 4260763210 | 16960 | 16960 | 16960 | 16960 | 0 |
| 250 | 20230627 | 152800 | 4260763210 | 16960 | 16960 | 16960 | 16960 | 0 |
| 251 | 20230627 | 152700 | 4260763210 | 16960 | 16960 | 16960 | 16960 | 0 |
| 252 | 20230627 | 152600 | 4260763210 | 16960 | 16960 | 16960 | 16960 | 0 |
| 253 | 20230627 | 152500 | 4260763210 | 16960 | 16960 | 16960 | 16960 | 0 |
| 254 | 20230627 | 152400 | 4260763210 | 16960 | 16960 | 16960 | 16960 | 0 |
| 255 | 20230627 | 152300 | 4260763210 | 16960 | 16960 | 16960 | 16960 | 0 |
| 256 | 20230627 | 152200 | 4260763210 | 16960 | 16960 | 16960 | 16960 | 0 |
| 257 | 20230627 | 152100 | 4260763210 | 16960 | 16960 | 16960 | 16960 | 0 |
| 258 | 20230627 | 152000 | 4260763210 | 16960 | 16960 | 16960 | 16960 | 0 |
| 259 | 20230627 | 151900 | 4260763210 | 16960 | 16960 | 16960 | 16950 | 440 |
| 260 | 20230627 | 151800 | 4253301180 | 16960 | 16960 | 16960 | 16950 | 168 |
| 261 | 20230627 | 151700 | 4250452250 | 16960 | 16960 | 16960 | 16960 | 157 |
| 262 | 20230627 | 151600 | 4247789530 | 16950 | 16960 | 16960 | 16950 | 388 |
| 263 | 20230627 | 151500 | 4241210550 | 16960 | 16960 | 16960 | 16960 | 92 |
| 264 | 20230627 | 151400 | 4239650230 | 16960 | 16940 | 16960 | 16940 | 1156 |
| 265 | 20230627 | 151300 | 4220049560 | 16950 | 16950 | 16950 | 16950 | 534 |
| 266 | 20230627 | 151200 | 4210998260 | 16950 | 16940 | 16950 | 16940 | 432 |
| 267 | 20230627 | 151100 | 4203678960 | 16940 | 16920 | 16940 | 16920 | 631 |
| 268 | 20230627 | 151000 | 4192990040 | 16910 | 16930 | 16930 | 16910 | 503 |
| 269 | 20230627 | 150900 | 4184481960 | 16930 | 16930 | 16930 | 16930 | 170 |
| 270 | 20230627 | 150800 | 4181603860 | 16930 | 16940 | 16940 | 16930 | 82 |
| 271 | 20230627 | 150700 | 4180215290 | 16940 | 16950 | 16950 | 16940 | 85 |
| 272 | 20230627 | 150600 | 4178774830 | 16950 | 16950 | 16950 | 16940 | 94 |
| 273 | 20230627 | 150500 | 4177181670 | 16940 | 16950 | 16950 | 16940 | 73 |
| 274 | 20230627 | 150400 | 4175944950 | 16910 | 16940 | 16940 | 16910 | 514 |
| 275 | 20230627 | 150300 | 4167251840 | 16940 | 16930 | 16940 | 16930 | 156 |
| 276 | 20230627 | 150200 | 4164609270 | 16930 | 16930 | 16930 | 16930 | 209 |
| 277 | 20230627 | 150100 | 4161070900 | 16950 | 16940 | 16950 | 16940 | 7 |
| 278 | 20230627 | 150000 | 4160952270 | 16950 | 16950 | 16950 | 16950 | 24 |
| 279 | 20230627 | 145900 | 4160545470 | 16930 | 16940 | 16940 | 16930 | 369 |
| 280 | 20230627 | 145800 | 4154295750 | 16960 | 16960 | 16960 | 16950 | 138 |
| 281 | 20230627 | 145700 | 4151955990 | 16970 | 16960 | 16970 | 16960 | 142 |
| 282 | 20230627 | 145600 | 4149547210 | 16960 | 16960 | 16960 | 16960 | 3 |
| 283 | 20230627 | 145500 | 4149496330 | 16960 | 16960 | 16960 | 16950 | 290 |
| 284 | 20230627 | 145400 | 4144578930 | 16960 | 16960 | 16960 | 16960 | 308 |
| 285 | 20230627 | 145300 | 4139355250 | 16960 | 16950 | 16960 | 16940 | 62 |
| 286 | 20230627 | 145200 | 4138304640 | 16950 | 16960 | 16960 | 16950 | 464 |
| 287 | 20230627 | 145100 | 4130438630 | 16950 | 16960 | 16960 | 16950 | 496 |
| 288 | 20230627 | 145000 | 4122027670 | 16950 | 16940 | 16950 | 16940 | 222 |
| 289 | 20230627 | 144900 | 4118265180 | 16940 | 16950 | 16950 | 16940 | 6 |
| 290 | 20230627 | 144800 | 4118163520 | 16940 | 16940 | 16940 | 16940 | 18 |
| 291 | 20230627 | 144700 | 4117858600 | 16940 | 16900 | 16940 | 16900 | 255 |
| 292 | 20230627 | 144600 | 4113548770 | 16900 | 16900 | 16900 | 16900 | 113 |
| 293 | 20230627 | 144500 | 4111639070 | 16900 | 16910 | 16910 | 16900 | 900 |
| 294 | 20230627 | 144400 | 4096427130 | 16910 | 16910 | 16910 | 16910 | 301 |
| 295 | 20230627 | 144300 | 4091337220 | 16910 | 16940 | 16940 | 16910 | 971 |
| 296 | 20230627 | 144200 | 4074908800 | 16950 | 16960 | 16960 | 16950 | 167 |
| 297 | 20230627 | 144100 | 4072077570 | 16960 | 16960 | 16960 | 16960 | 160 |
| 298 | 20230627 | 144000 | 4069363970 | 16960 | 16970 | 16970 | 16940 | 27 |
| 299 | 20230627 | 143900 | 4068906090 | 16970 | 16970 | 16980 | 16970 | 163 |
| 300 | 20230627 | 143800 | 4066138970 | 16980 | 16980 | 16980 | 16930 | 141 |
| 301 | 20230627 | 143700 | 4063750180 | 16980 | 16960 | 16980 | 16960 | 371 |
| 302 | 20230627 | 143600 | 4057452720 | 16960 | 16910 | 16970 | 16910 | 5250 |
| 303 | 20230627 | 143500 | 3968365870 | 16910 | 16930 | 16930 | 16910 | 258 |
| 304 | 20230627 | 143400 | 3963998900 | 16920 | 16930 | 16970 | 16920 | 189 |
| 305 | 20230627 | 143300 | 3960799580 | 16970 | 16930 | 16970 | 16930 | 8027 |
| 306 | 20230627 | 143200 | 3824626550 | 16930 | 16930 | 16930 | 16930 | 40 |
| 307 | 20230627 | 143100 | 3823949350 | 16880 | 16930 | 16950 | 16880 | 1109 |
| 308 | 20230627 | 143000 | 3805197650 | 16930 | 16890 | 16930 | 16890 | 1900 |
| 309 | 20230627 | 142900 | 3773102370 | 16880 | 16880 | 16880 | 16880 | 1065 |
| 310 | 20230627 | 142800 | 3755125170 | 16880 | 16850 | 16880 | 16850 | 804 |
| 311 | 20230627 | 142700 | 3741566220 | 16840 | 16850 | 16850 | 16840 | 110 |
| 312 | 20230627 | 142600 | 3739713490 | 16850 | 16850 | 16850 | 16850 | 337 |
| 313 | 20230627 | 142500 | 3734035040 | 16850 | 16870 | 16870 | 16850 | 74 |
| 314 | 20230627 | 142400 | 3732788000 | 16870 | 16860 | 16870 | 16850 | 388 |
| 315 | 20230627 | 142300 | 3726250110 | 16850 | 16850 | 16850 | 16850 | 31 |
| 316 | 20230627 | 142200 | 3725727760 | 16850 | 16850 | 16850 | 16850 | 127 |
| 317 | 20230627 | 142100 | 3723587810 | 16850 | 16850 | 16850 | 16850 | 148 |
| 318 | 20230627 | 142000 | 3721094010 | 16850 | 16850 | 16850 | 16830 | 2316 |
| 319 | 20230627 | 141900 | 3682098550 | 16850 | 16870 | 16870 | 16850 | 61 |
| 320 | 20230627 | 141800 | 3681070580 | 16870 | 16860 | 16870 | 16850 | 496 |
| 321 | 20230627 | 141700 | 3672707490 | 16860 | 16860 | 16860 | 16850 | 208 |
| 322 | 20230627 | 141600 | 3669201310 | 16860 | 16880 | 16880 | 16850 | 101 |
| 323 | 20230627 | 141500 | 3667498430 | 16840 | 16850 | 16880 | 16840 | 146 |
| 324 | 20230627 | 141400 | 3665039340 | 16840 | 16840 | 16840 | 16840 | 193 |
| 325 | 20230627 | 141300 | 3661789220 | 16840 | 16840 | 16840 | 16840 | 190 |
| 326 | 20230627 | 141200 | 3658589620 | 16840 | 16820 | 16840 | 16820 | 533 |
| 327 | 20230627 | 141100 | 3649619430 | 16820 | 16820 | 16830 | 16820 | 162 |
| 328 | 20230627 | 141000 | 3646894580 | 16820 | 16820 | 16830 | 16810 | 129 |
| 329 | 20230627 | 140900 | 3644725300 | 16820 | 16820 | 16830 | 16820 | 401 |
| 330 | 20230627 | 140800 | 3637980460 | 16810 | 16810 | 16810 | 16800 | 287 |
| 331 | 20230627 | 140700 | 3633158660 | 16810 | 16810 | 16810 | 16810 | 19 |
| 332 | 20230627 | 140600 | 3632839270 | 16810 | 16810 | 16810 | 16810 | 20 |
| 333 | 20230627 | 140500 | 3632503070 | 16810 | 16820 | 16820 | 16810 | 734 |
| 334 | 20230627 | 140400 | 3620160590 | 16820 | 16820 | 16820 | 16810 | 315 |
| 335 | 20230627 | 140300 | 3614865290 | 16810 | 16820 | 16820 | 16810 | 15 |
| 336 | 20230627 | 140200 | 3614613110 | 16820 | 16830 | 16830 | 16820 | 77 |
| 337 | 20230627 | 140100 | 3613317870 | 16820 | 16830 | 16830 | 16820 | 33 |
| 338 | 20230627 | 140000 | 3612762530 | 16830 | 16830 | 16830 | 16830 | 42 |
| 339 | 20230627 | 135900 | 3612055670 | 16830 | 16840 | 16840 | 16830 | 148 |
| 340 | 20230627 | 135800 | 3609564780 | 16830 | 16830 | 16830 | 16830 | 22 |
| 341 | 20230627 | 135700 | 3609194520 | 16810 | 16810 | 16810 | 16810 | 0 |
| 342 | 20230627 | 135600 | 3609194520 | 16810 | 16810 | 16810 | 16810 | 126 |
| 343 | 20230627 | 135500 | 3607076460 | 16810 | 16810 | 16810 | 16810 | 737 |
| 344 | 20230627 | 135400 | 3594687490 | 16810 | 16850 | 16850 | 16810 | 101 |
| 345 | 20230627 | 135300 | 3592988040 | 16850 | 16840 | 16850 | 16840 | 66 |
| 346 | 20230627 | 135200 | 3591875960 | 16840 | 16840 | 16840 | 16840 | 12 |
| 347 | 20230627 | 135100 | 3591673880 | 16800 | 16820 | 16820 | 16800 | 1020 |
| 348 | 20230627 | 135000 | 3574526800 | 16820 | 16820 | 16820 | 16820 | 123 |
| 349 | 20230627 | 134900 | 3572457940 | 16820 | 16830 | 16830 | 16820 | 231 |
| 350 | 20230627 | 134800 | 3568572320 | 16840 | 16840 | 16840 | 16840 | 301 |
| 351 | 20230627 | 134700 | 3563503480 | 16840 | 16850 | 16850 | 16840 | 494 |
| 352 | 20230627 | 134600 | 3555184510 | 16850 | 16860 | 16880 | 16850 | 727 |
| 353 | 20230627 | 134500 | 3542931890 | 16860 | 16870 | 16870 | 16860 | 395 |
| 354 | 20230627 | 134400 | 3536271820 | 16870 | 16870 | 16870 | 16870 | 162 |
| 355 | 20230627 | 134300 | 3533538880 | 16870 | 16870 | 16870 | 16870 | 78 |
| 356 | 20230627 | 134200 | 3532223020 | 16870 | 16870 | 16870 | 16870 | 28 |
| 357 | 20230627 | 134100 | 3531750660 | 16850 | 16850 | 16850 | 16850 | 139 |
| 358 | 20230627 | 134000 | 3529408510 | 16850 | 16870 | 16870 | 16850 | 713 |
| 359 | 20230627 | 133900 | 3517393810 | 16870 | 16870 | 16870 | 16870 | 25 |
| 360 | 20230627 | 133800 | 3516972060 | 16870 | 16870 | 16870 | 16870 | 10 |
| 361 | 20230627 | 133700 | 3516803360 | 16870 | 16870 | 16870 | 16870 | 74 |
| 362 | 20230627 | 133600 | 3515554980 | 16870 | 16900 | 16900 | 16870 | 55 |
| 363 | 20230627 | 133500 | 3514625960 | 16890 | 16860 | 16890 | 16860 | 283 |
| 364 | 20230627 | 133400 | 3509850830 | 16860 | 16860 | 16860 | 16850 | 54 |
| 365 | 20230627 | 133300 | 3508940400 | 16850 | 16850 | 16850 | 16850 | 3 |
| 366 | 20230627 | 133200 | 3508889850 | 16850 | 16840 | 16860 | 16830 | 2412 |
| 367 | 20230627 | 133100 | 3468283730 | 16830 | 16840 | 16840 | 16830 | 13 |
| 368 | 20230627 | 133000 | 3468064840 | 16830 | 16840 | 16840 | 16830 | 602 |
| 369 | 20230627 | 132900 | 3457932180 | 16840 | 16840 | 16840 | 16840 | 7 |
| 370 | 20230627 | 132800 | 3457814300 | 16830 | 16830 | 16830 | 16830 | 485 |
| 371 | 20230627 | 132700 | 3449651750 | 16830 | 16820 | 16830 | 16820 | 75 |
| 372 | 20230627 | 132600 | 3448390100 | 16830 | 16830 | 16830 | 16820 | 448 |
| 373 | 20230627 | 132500 | 3440854290 | 16830 | 16840 | 16840 | 16830 | 79 |
| 374 | 20230627 | 132400 | 3439524700 | 16840 | 16840 | 16840 | 16830 | 317 |
| 375 | 20230627 | 132300 | 3434189520 | 16830 | 16840 | 16840 | 16830 | 212 |
| 376 | 20230627 | 132200 | 3430621540 | 16840 | 16840 | 16840 | 16830 | 65 |
| 377 | 20230627 | 132100 | 3429527560 | 16840 | 16840 | 16840 | 16830 | 178 |
| 378 | 20230627 | 132000 | 3426531340 | 16840 | 16830 | 16840 | 16830 | 313 |
| 379 | 20230627 | 131900 | 3421263490 | 16830 | 16840 | 16840 | 16820 | 101 |
| 380 | 20230627 | 131800 | 3419563790 | 16840 | 16840 | 16840 | 16840 | 31 |
| 381 | 20230627 | 131700 | 3419041750 | 16840 | 16830 | 16840 | 16830 | 167 |
| 382 | 20230627 | 131600 | 3416229490 | 16840 | 16850 | 16850 | 16830 | 88 |
| 383 | 20230627 | 131500 | 3414747860 | 16850 | 16850 | 16860 | 16850 | 79 |
| 384 | 20230627 | 131400 | 3413416410 | 16860 | 16820 | 16860 | 16820 | 6773 |
| 385 | 20230627 | 131300 | 3299470160 | 16820 | 16800 | 16820 | 16790 | 656 |
| 386 | 20230627 | 131200 | 3288439310 | 16800 | 16780 | 16800 | 16780 | 221 |
| 387 | 20230627 | 131100 | 3284730550 | 16780 | 16780 | 16780 | 16770 | 133 |
| 388 | 20230627 | 131000 | 3282499810 | 16780 | 16800 | 16800 | 16780 | 247 |
| 389 | 20230627 | 130900 | 3278354210 | 16810 | 16810 | 16810 | 16810 | 255 |
| 390 | 20230627 | 130800 | 3274067660 | 16780 | 16800 | 16800 | 16780 | 659 |
| 391 | 20230627 | 130700 | 3263008260 | 16800 | 16800 | 16800 | 16800 | 167 |
| 392 | 20230627 | 130600 | 3260202660 | 16800 | 16790 | 16800 | 16780 | 375 |
| 393 | 20230627 | 130500 | 3253909620 | 16790 | 16780 | 16790 | 16780 | 390 |
| 394 | 20230627 | 130400 | 3247363860 | 16780 | 16780 | 16790 | 16780 | 555 |
| 395 | 20230627 | 130300 | 3238049660 | 16790 | 16790 | 16790 | 16790 | 20 |
| 396 | 20230627 | 130200 | 3237713860 | 16780 | 16810 | 16820 | 16780 | 3399 |
| 397 | 20230627 | 130100 | 3180609860 | 16810 | 16830 | 16840 | 16810 | 36 |
| 398 | 20230627 | 130000 | 3180004410 | 16840 | 16830 | 16840 | 16810 | 786 |
| 399 | 20230627 | 125900 | 3166785680 | 16830 | 16830 | 16830 | 16830 | 53 |
| 400 | 20230627 | 125800 | 3165893690 | 16830 | 16850 | 16850 | 16830 | 170 |
| 401 | 20230627 | 125700 | 3163030360 | 16850 | 16860 | 16860 | 16850 | 220 |
| 402 | 20230627 | 125600 | 3159323300 | 16860 | 16870 | 16870 | 16860 | 178 |
| 403 | 20230627 | 125500 | 3156322150 | 16880 | 16890 | 16890 | 16880 | 17 |
| 404 | 20230627 | 125400 | 3156035060 | 16860 | 16890 | 16900 | 16860 | 289 |
| 405 | 20230627 | 125300 | 3151156960 | 16890 | 16890 | 16890 | 16890 | 101 |
| 406 | 20230627 | 125200 | 3149451070 | 16890 | 16870 | 16890 | 16870 | 233 |
| 407 | 20230627 | 125100 | 3145520100 | 16870 | 16880 | 16890 | 16870 | 35 |
| 408 | 20230627 | 125000 | 3144929330 | 16880 | 16870 | 16880 | 16870 | 236 |
| 409 | 20230627 | 124900 | 3140947010 | 16870 | 16860 | 16870 | 16860 | 40 |
| 410 | 20230627 | 124800 | 3140272250 | 16860 | 16860 | 16860 | 16860 | 498 |
| 411 | 20230627 | 124700 | 3131875970 | 16860 | 16870 | 16880 | 16860 | 442 |
| 412 | 20230627 | 124600 | 3124419420 | 16870 | 16860 | 16870 | 16860 | 349 |
| 413 | 20230627 | 124500 | 3118532790 | 16870 | 16810 | 16870 | 16800 | 245 |
| 414 | 20230627 | 124400 | 3114412390 | 16860 | 16820 | 16860 | 16820 | 591 |
| 415 | 20230627 | 124300 | 3104457590 | 16810 | 16800 | 16810 | 16790 | 394 |
| 416 | 20230627 | 124200 | 3097837970 | 16790 | 16800 | 16800 | 16790 | 63 |
| 417 | 20230627 | 124100 | 3096780020 | 16800 | 16800 | 16800 | 16800 | 62 |
| 418 | 20230627 | 124000 | 3095738420 | 16780 | 16790 | 16790 | 16780 | 85 |
| 419 | 20230627 | 123900 | 3094311940 | 16780 | 16810 | 16810 | 16780 | 43 |
| 420 | 20230627 | 123800 | 3093590250 | 16810 | 16810 | 16810 | 16770 | 111 |
| 421 | 20230627 | 123700 | 3091724380 | 16770 | 16770 | 16800 | 16770 | 1394 |
| 422 | 20230627 | 123600 | 3068312370 | 16780 | 16770 | 16780 | 16770 | 152 |
| 423 | 20230627 | 123500 | 3065762160 | 16770 | 16770 | 16780 | 16770 | 281 |
| 424 | 20230627 | 123400 | 3061049780 | 16760 | 16770 | 16770 | 16740 | 225 |
| 425 | 20230627 | 123300 | 3057277140 | 16740 | 16730 | 16740 | 16730 | 552 |
| 426 | 20230627 | 123200 | 3048037020 | 16730 | 16730 | 16760 | 16730 | 359 |
| 427 | 20230627 | 123100 | 3042024920 | 16730 | 16750 | 16770 | 16730 | 168 |
| 428 | 20230627 | 123000 | 3039210020 | 16750 | 16760 | 16760 | 16750 | 21 |
| 429 | 20230627 | 122900 | 3038858260 | 16760 | 16710 | 16760 | 16710 | 102 |
| 430 | 20230627 | 122800 | 3037151410 | 16710 | 16720 | 16720 | 16710 | 1571 |
| 431 | 20230627 | 122700 | 3010896030 | 16710 | 16730 | 16730 | 16710 | 2503 |
| 432 | 20230627 | 122600 | 2969055770 | 16730 | 16750 | 16750 | 16730 | 181 |
| 433 | 20230627 | 122500 | 2966026030 | 16750 | 16760 | 16760 | 16720 | 1272 |
| 434 | 20230627 | 122400 | 2944745280 | 16760 | 16760 | 16760 | 16760 | 10 |
| 435 | 20230627 | 122300 | 2944577680 | 16760 | 16740 | 16760 | 16740 | 101 |
| 436 | 20230627 | 122200 | 2942886560 | 16740 | 16760 | 16760 | 16730 | 1175 |
| 437 | 20230627 | 122100 | 2923227640 | 16760 | 16760 | 16760 | 16740 | 179 |
| 438 | 20230627 | 122000 | 2920230180 | 16750 | 16750 | 16750 | 16750 | 79 |
| 439 | 20230627 | 121900 | 2918906930 | 16800 | 16760 | 16800 | 16730 | 142 |
| 440 | 20230627 | 121800 | 2916523720 | 16740 | 16760 | 16760 | 16740 | 285 |
| 441 | 20230627 | 121700 | 2911751740 | 16760 | 16770 | 16780 | 16760 | 3 |
| 442 | 20230627 | 121600 | 2911701430 | 16750 | 16750 | 16750 | 16750 | 108 |
| 443 | 20230627 | 121500 | 2909892430 | 16750 | 16740 | 16780 | 16740 | 529 |
| 444 | 20230627 | 121400 | 2901036840 | 16800 | 16800 | 16800 | 16800 | 11 |
| 445 | 20230627 | 121300 | 2900852040 | 16810 | 16740 | 16810 | 16740 | 344 |
| 446 | 20230627 | 121200 | 2895079780 | 16740 | 16740 | 16740 | 16730 | 328 |
| 447 | 20230627 | 121100 | 2889589560 | 16740 | 16800 | 16800 | 16730 | 7392 |
| 448 | 20230627 | 121000 | 2765664370 | 16800 | 16800 | 16800 | 16790 | 163 |
| 449 | 20230627 | 120900 | 2762926470 | 16800 | 16810 | 16810 | 16800 | 789 |
| 450 | 20230627 | 120800 | 2749670960 | 16810 | 16830 | 16830 | 16810 | 769 |
| 451 | 20230627 | 120700 | 2736740680 | 16850 | 16810 | 16850 | 16810 | 290 |
| 452 | 20230627 | 120600 | 2731863990 | 16810 | 16850 | 16850 | 16810 | 384 |
| 453 | 20230627 | 120500 | 2725405100 | 16820 | 16820 | 16820 | 16820 | 10 |
| 454 | 20230627 | 120400 | 2725236900 | 16820 | 16830 | 16830 | 16820 | 116 |
| 455 | 20230627 | 120300 | 2723285620 | 16840 | 16840 | 16840 | 16840 | 3 |
| 456 | 20230627 | 120200 | 2723235100 | 16840 | 16840 | 16840 | 16840 | 96 |
| 457 | 20230627 | 120100 | 2721618460 | 16840 | 16820 | 16840 | 16820 | 3 |
| 458 | 20230627 | 120000 | 2721567960 | 16820 | 16830 | 16830 | 16820 | 18 |
| 459 | 20230627 | 115900 | 2721265190 | 16840 | 16840 | 16840 | 16840 | 4 |
| 460 | 20230627 | 115800 | 2721197830 | 16840 | 16850 | 16850 | 16840 | 51 |
| 461 | 20230627 | 115700 | 2720338910 | 16840 | 16840 | 16840 | 16840 | 48 |
| 462 | 20230627 | 115600 | 2719530590 | 16840 | 16840 | 16840 | 16820 | 160 |
| 463 | 20230627 | 115500 | 2716838230 | 16840 | 16850 | 16850 | 16840 | 250 |
| 464 | 20230627 | 115400 | 2712627910 | 16840 | 16840 | 16840 | 16840 | 10 |
| 465 | 20230627 | 115300 | 2712459510 | 16840 | 16850 | 16850 | 16840 | 3 |
| 466 | 20230627 | 115200 | 2712408970 | 16830 | 16820 | 16830 | 16820 | 274 |
| 467 | 20230627 | 115100 | 2707800230 | 16810 | 16810 | 16820 | 16810 | 122 |
| 468 | 20230627 | 115000 | 2705749390 | 16820 | 16810 | 16820 | 16810 | 12 |
| 469 | 20230627 | 114900 | 2705547650 | 16810 | 16810 | 16810 | 16810 | 179 |
| 470 | 20230627 | 114800 | 2702538660 | 16810 | 16810 | 16810 | 16810 | 63 |
| 471 | 20230627 | 114700 | 2701479630 | 16810 | 16820 | 16820 | 16810 | 205 |
| 472 | 20230627 | 114600 | 2698033410 | 16820 | 16820 | 16820 | 16820 | 16 |
| 473 | 20230627 | 114500 | 2697764290 | 16820 | 16820 | 16820 | 16820 | 329 |
| 474 | 20230627 | 114400 | 2692230510 | 16820 | 16830 | 16830 | 16820 | 70 |
| 475 | 20230627 | 114300 | 2691052510 | 16830 | 16830 | 16830 | 16830 | 1 |
| 476 | 20230627 | 114200 | 2691035680 | 16870 | 16860 | 16870 | 16860 | 357 |
| 477 | 20230627 | 114100 | 2685013630 | 16840 | 16870 | 16870 | 16840 | 746 |
| 478 | 20230627 | 114000 | 2672443690 | 16870 | 16870 | 16870 | 16870 | 392 |
| 479 | 20230627 | 113900 | 2665830650 | 16870 | 16860 | 16870 | 16860 | 311 |
| 480 | 20230627 | 113800 | 2660586030 | 16870 | 16870 | 16870 | 16870 | 34 |
| 481 | 20230627 | 113700 | 2660012450 | 16870 | 16870 | 16870 | 16860 | 55 |
| 482 | 20230627 | 113600 | 2659084850 | 16870 | 16860 | 16870 | 16860 | 66 |
| 483 | 20230627 | 113500 | 2657971890 | 16860 | 16840 | 16860 | 16840 | 202 |
| 484 | 20230627 | 113400 | 2654568160 | 16840 | 16830 | 16860 | 16830 | 279 |
| 485 | 20230627 | 113300 | 2649869510 | 16820 | 16820 | 16820 | 16820 | 76 |
| 486 | 20230627 | 113200 | 2648591190 | 16820 | 16830 | 16880 | 16820 | 332 |
| 487 | 20230627 | 113100 | 2642992400 | 16830 | 16830 | 16830 | 16830 | 29 |
| 488 | 20230627 | 113000 | 2642504330 | 16830 | 16830 | 16830 | 16830 | 46 |
| 489 | 20230627 | 112900 | 2641730150 | 16820 | 16830 | 16830 | 16820 | 121 |
| 490 | 20230627 | 112800 | 2639694850 | 16830 | 16830 | 16830 | 16830 | 523 |
| 491 | 20230627 | 112700 | 2630892760 | 16830 | 16840 | 16850 | 16830 | 85 |
| 492 | 20230627 | 112600 | 2629461510 | 16840 | 16840 | 16840 | 16840 | 49 |
| 493 | 20230627 | 112500 | 2628636350 | 16840 | 16840 | 16850 | 16840 | 164 |
| 494 | 20230627 | 112400 | 2625874320 | 16840 | 16820 | 16840 | 16820 | 67 |
| 495 | 20230627 | 112300 | 2624747240 | 16820 | 16840 | 16840 | 16820 | 140 |
| 496 | 20230627 | 112200 | 2622392410 | 16830 | 16830 | 16850 | 16830 | 174 |
| 497 | 20230627 | 112100 | 2619461980 | 16840 | 16880 | 16880 | 16840 | 270 |
| 498 | 20230627 | 112000 | 2614915000 | 16840 | 16880 | 16880 | 16840 | 40 |
| 499 | 20230627 | 111900 | 2614241000 | 16880 | 16880 | 16880 | 16880 | 386 |
| 500 | 20230627 | 111800 | 2607725320 | 16890 | 16960 | 16960 | 16890 | 45 |
| 501 | 20230627 | 111700 | 2606965080 | 16790 | 16810 | 16970 | 16790 | 8380 |
| 502 | 20230627 | 111600 | 2465293730 | 16790 | 16810 | 16810 | 16780 | 690 |
| 503 | 20230627 | 111500 | 2453707170 | 16810 | 16810 | 16810 | 16790 | 193 |
| 504 | 20230627 | 111400 | 2450464840 | 16810 | 16810 | 16810 | 16780 | 417 |
| 505 | 20230627 | 111300 | 2443466890 | 16810 | 16830 | 16830 | 16780 | 1101 |
| 506 | 20230627 | 111200 | 2424971660 | 16810 | 16850 | 16850 | 16810 | 141 |
| 507 | 20230627 | 111100 | 2422599470 | 16850 | 16850 | 16850 | 16850 | 643 |
| 508 | 20230627 | 111000 | 2411764920 | 16850 | 16850 | 16850 | 16850 | 4 |
| 509 | 20230627 | 110900 | 2411697520 | 16850 | 16820 | 16850 | 16800 | 109 |
| 510 | 20230627 | 110800 | 2409864790 | 16850 | 16850 | 16850 | 16850 | 189 |
| 511 | 20230627 | 110700 | 2406680140 | 16850 | 16900 | 16900 | 16850 | 148 |
| 512 | 20230627 | 110600 | 2404186290 | 16850 | 16900 | 16900 | 16850 | 514 |
| 513 | 20230627 | 110500 | 2395525290 | 16900 | 16850 | 16900 | 16800 | 775 |
| 514 | 20230627 | 110400 | 2382486930 | 16850 | 16870 | 16900 | 16850 | 208 |
| 515 | 20230627 | 110300 | 2378975030 | 16900 | 16870 | 16900 | 16870 | 93 |
| 516 | 20230627 | 110200 | 2377404620 | 16820 | 16870 | 16870 | 16800 | 864 |
| 517 | 20230627 | 110100 | 2362855290 | 16870 | 16880 | 16880 | 16870 | 48 |
| 518 | 20230627 | 110000 | 2362045360 | 16880 | 16830 | 16900 | 16800 | 235 |
| 519 | 20230627 | 105900 | 2358086200 | 16810 | 16870 | 16900 | 16800 | 433 |
| 520 | 20230627 | 105800 | 2350797430 | 16850 | 16850 | 16870 | 16800 | 805 |
| 521 | 20230627 | 105700 | 2337223780 | 16860 | 16870 | 16870 | 16840 | 31 |
| 522 | 20230627 | 105600 | 2336701100 | 16870 | 16900 | 16900 | 16870 | 193 |
| 523 | 20230627 | 105500 | 2333441560 | 16900 | 16900 | 16900 | 16890 | 240 |
| 524 | 20230627 | 105400 | 2329386600 | 16900 | 16890 | 16900 | 16890 | 31 |
| 525 | 20230627 | 105300 | 2328862960 | 16890 | 16900 | 16900 | 16750 | 2191 |
| 526 | 20230627 | 105200 | 2292052460 | 16900 | 16890 | 16900 | 16890 | 145 |
| 527 | 20230627 | 105100 | 2289603350 | 16890 | 16900 | 16900 | 16890 | 314 |
| 528 | 20230627 | 105000 | 2284296850 | 16890 | 16890 | 16890 | 16890 | 181 |
| 529 | 20230627 | 104900 | 2281239760 | 16830 | 16890 | 16890 | 16830 | 328 |
| 530 | 20230627 | 104800 | 2275719360 | 16820 | 16800 | 16860 | 16800 | 6599 |
| 531 | 20230627 | 104700 | 2164722170 | 16770 | 16770 | 16770 | 16760 | 2850 |
| 532 | 20230627 | 104600 | 2116931170 | 16770 | 16800 | 16800 | 16770 | 577 |
| 533 | 20230627 | 104500 | 2107242380 | 16800 | 16800 | 16810 | 16800 | 513 |
| 534 | 20230627 | 104400 | 2098622190 | 16810 | 16810 | 16810 | 16790 | 370 |
| 535 | 20230627 | 104300 | 2092403080 | 16810 | 16810 | 16810 | 16780 | 76 |
| 536 | 20230627 | 104200 | 2091126950 | 16810 | 16800 | 16810 | 16800 | 765 |
| 537 | 20230627 | 104100 | 2078273810 | 16810 | 16770 | 16810 | 16770 | 1460 |
| 538 | 20230627 | 104000 | 2053774740 | 16750 | 16770 | 16770 | 16750 | 427 |
| 539 | 20230627 | 103900 | 2046619630 | 16740 | 16730 | 16740 | 16720 | 2002 |
| 540 | 20230627 | 103800 | 2013124170 | 16730 | 16720 | 16730 | 16720 | 607 |
| 541 | 20230627 | 103700 | 2002971830 | 16710 | 16700 | 16710 | 16700 | 1245 |
| 542 | 20230627 | 103600 | 1982173730 | 16710 | 16740 | 16740 | 16700 | 2299 |
| 543 | 20230627 | 103500 | 1943775520 | 16710 | 16750 | 16750 | 16710 | 6799 |
| 544 | 20230627 | 103400 | 1830047980 | 16750 | 16790 | 16800 | 16750 | 2259 |
| 545 | 20230627 | 103300 | 1792193260 | 16780 | 16780 | 16790 | 16780 | 692 |
| 546 | 20230627 | 103200 | 1780580180 | 16750 | 16750 | 16770 | 16750 | 624 |
| 547 | 20230627 | 103100 | 1770127760 | 16750 | 16760 | 16760 | 16750 | 2447 |
| 548 | 20230627 | 103000 | 1729137100 | 16750 | 16790 | 16790 | 16750 | 2453 |
| 549 | 20230627 | 102900 | 1688008250 | 16790 | 16800 | 16850 | 16790 | 1740 |
| 550 | 20230627 | 102800 | 1658791330 | 16790 | 16800 | 16860 | 16790 | 9605 |
| 551 | 20230627 | 102700 | 1497430810 | 16800 | 16860 | 16860 | 16800 | 4757 |
| 552 | 20230627 | 102600 | 1417465730 | 16870 | 16880 | 16880 | 16840 | 2494 |
| 553 | 20230627 | 102500 | 1375420400 | 16880 | 16930 | 16930 | 16880 | 5434 |
| 554 | 20230627 | 102400 | 1283562150 | 16930 | 16930 | 16930 | 16930 | 0 |
| 555 | 20230627 | 102300 | 1283562150 | 16930 | 16940 | 16970 | 16930 | 26 |
| 556 | 20230627 | 102200 | 1283121420 | 16930 | 16970 | 16970 | 16930 | 2159 |
| 557 | 20230627 | 102100 | 1246547270 | 16970 | 16980 | 16980 | 16970 | 721 |
| 558 | 20230627 | 102000 | 1234311870 | 16980 | 16980 | 16980 | 16980 | 82 |
| 559 | 20230627 | 101900 | 1232919510 | 16980 | 16970 | 16980 | 16970 | 538 |
| 560 | 20230627 | 101800 | 1223786640 | 16970 | 16970 | 16980 | 16970 | 502 |
| 561 | 20230627 | 101700 | 1215262700 | 16980 | 16970 | 16980 | 16970 | 306 |
| 562 | 20230627 | 101600 | 1210067370 | 16950 | 16970 | 16980 | 16950 | 161 |
| 563 | 20230627 | 101500 | 1207337220 | 16980 | 16980 | 16980 | 16980 | 146 |
| 564 | 20230627 | 101400 | 1204858140 | 16980 | 16970 | 16980 | 16970 | 151 |
| 565 | 20230627 | 101300 | 1202295160 | 16980 | 16980 | 16980 | 16980 | 85 |
| 566 | 20230627 | 101200 | 1200851860 | 16990 | 16990 | 16990 | 16950 | 1218 |
| 567 | 20230627 | 101100 | 1180188760 | 16990 | 17000 | 17020 | 16990 | 676 |
| 568 | 20230627 | 101000 | 1168698990 | 17000 | 16980 | 17000 | 16960 | 686 |
| 569 | 20230627 | 100900 | 1157042070 | 16990 | 16960 | 16990 | 16950 | 1324 |
| 570 | 20230627 | 100800 | 1134591390 | 16960 | 16960 | 16960 | 16960 | 590 |
| 571 | 20230627 | 100700 | 1124584990 | 16960 | 16950 | 16960 | 16950 | 126 |
| 572 | 20230627 | 100600 | 1122449190 | 16950 | 16960 | 16960 | 16950 | 469 |
| 573 | 20230627 | 100500 | 1114495340 | 16950 | 16960 | 16960 | 16950 | 395 |
| 574 | 20230627 | 100400 | 1107798640 | 16960 | 16940 | 16960 | 16940 | 110 |
| 575 | 20230627 | 100300 | 1105933060 | 16960 | 16960 | 16960 | 16950 | 1230 |
| 576 | 20230627 | 100200 | 1085073700 | 17000 | 16970 | 17000 | 16960 | 264 |
| 577 | 20230627 | 100100 | 1080596110 | 16960 | 16960 | 16960 | 16960 | 9 |
| 578 | 20230627 | 100000 | 1080443470 | 16950 | 16950 | 17000 | 16950 | 135 |
| 579 | 20230627 | 095900 | 1078155170 | 16950 | 16950 | 16950 | 16950 | 130 |
| 580 | 20230627 | 095800 | 1075951670 | 16910 | 16910 | 16910 | 16910 | 740 |
| 581 | 20230627 | 095700 | 1063438270 | 16910 | 16950 | 17010 | 16910 | 97 |
| 582 | 20230627 | 095600 | 1061794040 | 16950 | 17010 | 17010 | 16950 | 419 |
| 583 | 20230627 | 095500 | 1054677300 | 17010 | 16910 | 17030 | 16910 | 4168 |
| 584 | 20230627 | 095400 | 983828400 | 16910 | 16920 | 16920 | 16910 | 897 |
| 585 | 20230627 | 095300 | 968657000 | 16920 | 16920 | 16920 | 16920 | 135 |
| 586 | 20230627 | 095200 | 966372800 | 16920 | 16910 | 16920 | 16910 | 270 |
| 587 | 20230627 | 095100 | 961805310 | 16910 | 16900 | 16910 | 16900 | 206 |
| 588 | 20230627 | 095000 | 958322040 | 16900 | 16870 | 16900 | 16870 | 169 |
| 589 | 20230627 | 094900 | 955470980 | 16870 | 16870 | 16870 | 16870 | 113 |
| 590 | 20230627 | 094800 | 953564670 | 16860 | 16860 | 16860 | 16860 | 0 |
| 591 | 20230627 | 094700 | 953564670 | 16860 | 16860 | 16860 | 16860 | 63 |
| 592 | 20230627 | 094600 | 952502490 | 16860 | 16900 | 16910 | 16860 | 1526 |
| 593 | 20230627 | 094500 | 926755470 | 16900 | 16900 | 16920 | 16890 | 112 |
| 594 | 20230627 | 094400 | 924862610 | 16910 | 16880 | 16930 | 16880 | 155 |
| 595 | 20230627 | 094300 | 922240490 | 16880 | 16870 | 16880 | 16870 | 13 |
| 596 | 20230627 | 094200 | 922021150 | 16870 | 16870 | 16870 | 16870 | 805 |
| 597 | 20230627 | 094100 | 908440800 | 16870 | 16870 | 16870 | 16850 | 313 |
| 598 | 20230627 | 094000 | 903163480 | 16870 | 16890 | 16890 | 16850 | 1443 |
| 599 | 20230627 | 093900 | 878810540 | 16890 | 16930 | 16930 | 16890 | 813 |
| 600 | 20230627 | 093800 | 865064660 | 16940 | 16990 | 16990 | 16940 | 1359 |
| 601 | 20230627 | 093700 | 842023770 | 16990 | 17030 | 17030 | 16990 | 265 |
| 602 | 20230627 | 093600 | 837517960 | 17030 | 17050 | 17050 | 17030 | 29 |
| 603 | 20230627 | 093500 | 837023730 | 17080 | 17090 | 17090 | 17070 | 273 |
| 604 | 20230627 | 093400 | 832360810 | 17090 | 17040 | 17090 | 17040 | 333 |
| 605 | 20230627 | 093300 | 826684810 | 17040 | 16980 | 17040 | 16980 | 667 |
| 606 | 20230627 | 093200 | 815345970 | 16980 | 16950 | 16980 | 16930 | 823 |
| 607 | 20230627 | 093100 | 801389630 | 16950 | 16930 | 16950 | 16920 | 2253 |
| 608 | 20230627 | 093000 | 763244710 | 16940 | 16950 | 16950 | 16940 | 710 |
| 609 | 20230627 | 092900 | 751215260 | 16950 | 17000 | 17000 | 16950 | 299 |
| 610 | 20230627 | 092800 | 746136510 | 17040 | 17040 | 17040 | 17030 | 231 |
| 611 | 20230627 | 092700 | 742202270 | 17040 | 16950 | 17050 | 16950 | 152 |
| 612 | 20230627 | 092600 | 739620750 | 16950 | 16940 | 17030 | 16940 | 735 |
| 613 | 20230627 | 092500 | 727148300 | 16940 | 16940 | 16940 | 16930 | 244 |
| 614 | 20230627 | 092400 | 723015040 | 16940 | 16940 | 16940 | 16910 | 257 |
| 615 | 20230627 | 092300 | 718661500 | 16940 | 16940 | 16940 | 16860 | 380 |
| 616 | 20230627 | 092200 | 712236170 | 16890 | 16900 | 16950 | 16890 | 783 |
| 617 | 20230627 | 092100 | 699004670 | 16900 | 16840 | 16900 | 16840 | 3488 |
| 618 | 20230627 | 092000 | 640211420 | 16800 | 16820 | 16840 | 16800 | 390 |
| 619 | 20230627 | 091900 | 633648840 | 16830 | 16760 | 16830 | 16750 | 4572 |
| 620 | 20230627 | 091800 | 557028420 | 16760 | 16810 | 16820 | 16750 | 5525 |
| 621 | 20230627 | 091700 | 464256690 | 16820 | 16840 | 16840 | 16810 | 1531 |
| 622 | 20230627 | 091600 | 438514150 | 16830 | 16840 | 16850 | 16830 | 1251 |
| 623 | 20230627 | 091500 | 417452100 | 16830 | 16850 | 16860 | 16830 | 1459 |
| 624 | 20230627 | 091400 | 392893550 | 16850 | 16850 | 16870 | 16830 | 2163 |
| 625 | 20230627 | 091300 | 356455360 | 16850 | 16900 | 16900 | 16840 | 773 |
| 626 | 20230627 | 091200 | 343414300 | 16900 | 16890 | 16900 | 16890 | 517 |
| 627 | 20230627 | 091100 | 334678690 | 16890 | 16900 | 16900 | 16850 | 381 |
| 628 | 20230627 | 091000 | 328244830 | 16850 | 16900 | 16900 | 16850 | 348 |
| 629 | 20230627 | 090900 | 322379030 | 16900 | 16850 | 16900 | 16810 | 2192 |
| 630 | 20230627 | 090800 | 285460360 | 16900 | 16920 | 16950 | 16840 | 862 |
| 631 | 20230627 | 090700 | 270885640 | 16900 | 16900 | 16950 | 16850 | 1807 |
| 632 | 20230627 | 090600 | 240375380 | 16890 | 16780 | 16900 | 16780 | 1434 |
| 633 | 20230627 | 090500 | 216200410 | 16730 | 16810 | 16830 | 16730 | 3900 |
| 634 | 20230627 | 090400 | 150820390 | 16830 | 16860 | 16860 | 16760 | 2194 |
| 635 | 20230627 | 090300 | 113931780 | 16800 | 16950 | 16950 | 16800 | 2804 |
| 636 | 20230627 | 090200 | 66568210 | 16950 | 17000 | 17040 | 16950 | 1836 |
| 637 | 20230627 | 090100 | 35387810 | 17000 | 17230 | 17230 | 17000 | 1231 |
| 638 | 20230627 | 090000 | 14415990 | 17150 | 17240 | 17260 | 17150 | 806 |